中科飞测

688361
🏛️ 中国 →
117.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 74.22 75.28 73.63 74.43 1.0M
2023-12-28 73.72 75.15 73.30 74.33 0.9M
2023-12-27 72.06 75.00 71.55 74.23 1.0M
2023-12-26 71.55 73.00 70.32 72.49 1.0M
2023-12-25 74.20 74.68 71.70 72.40 0.9M
2023-12-22 75.00 75.30 73.80 74.41 0.8M
2023-12-21 75.69 76.95 73.83 75.31 0.8M
2023-12-20 76.82 77.87 75.66 75.76 0.6M
2023-12-19 73.99 76.87 73.62 76.80 1.3M
2023-12-18 76.15 76.15 73.61 73.99 0.9M
2023-12-15 75.90 76.58 74.00 75.78 0.7M
2023-12-14 78.74 78.74 74.81 75.59 1.2M
2023-12-13 78.31 79.50 78.09 78.59 0.9M
2023-12-12 77.70 79.30 77.36 78.71 1.6M
2023-12-11 76.80 78.59 75.80 77.99 1.4M
2023-12-08 74.10 77.50 73.93 76.88 1.8M
2023-12-07 74.01 75.57 73.30 74.10 1.0M
2023-12-06 74.53 75.50 73.85 74.70 0.9M
2023-12-05 75.60 76.48 73.88 74.45 1.4M
2023-12-04 76.90 78.16 76.20 76.35 0.9M
2023-12-01 78.28 78.42 75.60 77.27 1.4M
2023-11-30 78.29 79.25 77.68 78.83 1.2M
2023-11-29 79.17 80.32 78.10 78.41 1.4M
2023-11-28 78.70 79.36 78.07 79.17 1.5M
2023-11-27 75.54 79.49 75.54 78.80 2.2M
2023-11-24 78.39 78.50 75.88 75.92 1.6M
2023-11-23 76.35 78.70 76.30 78.10 1.9M
2023-11-22 77.18 78.38 76.22 76.22 1.5M
2023-11-21 79.48 80.34 77.40 77.55 3.0M
2023-11-20 79.11 80.11 78.35 78.63 4.8M
2023-11-17 81.00 81.83 79.33 80.05 1.6M
2023-11-16 81.22 82.50 80.38 81.30 1.3M
2023-11-15 84.19 84.85 82.00 82.66 1.3M
2023-11-14 82.72 84.30 82.20 83.80 1.4M
2023-11-13 85.20 85.70 81.87 83.38 2.2M
2023-11-10 84.80 89.38 83.68 85.81 2.7M
2023-11-09 84.38 87.00 83.60 84.50 2.7M
2023-11-08 77.76 86.35 77.03 83.92 3.8M
2023-11-07 78.30 78.50 76.05 78.10 1.4M
2023-11-06 77.80 79.08 76.47 78.15 1.5M
2023-11-03 74.62 78.30 74.48 77.80 1.8M
2023-11-02 80.90 80.90 74.62 74.82 2.2M
2023-11-01 82.38 83.45 79.60 80.38 1.5M
2023-10-31 82.38 83.84 80.10 82.63 1.6M
2023-10-30 80.08 83.35 79.60 81.70 1.7M
2023-10-27 78.04 81.47 77.86 80.40 1.8M
2023-10-26 75.98 78.59 75.05 78.47 1.3M
2023-10-25 79.00 79.00 75.96 76.54 1.4M
2023-10-24 75.29 79.00 74.00 78.70 1.7M
2023-10-23 76.72 77.58 74.50 75.02 1.1M
2023-10-20 77.93 79.60 76.67 76.81 1.3M
2023-10-19 78.60 80.70 78.10 79.13 1.2M
2023-10-18 80.42 82.00 78.88 79.60 1.4M
2023-10-17 80.94 82.17 79.66 81.06 1.4M
2023-10-16 81.37 81.80 77.80 80.12 2.1M
2023-10-13 81.74 82.79 80.89 81.37 1.7M
2023-10-12 81.00 84.32 78.07 82.88 2.5M
2023-10-11 79.45 81.85 78.38 81.70 1.6M
2023-10-10 78.56 80.40 78.39 79.40 1.3M
2023-10-09 79.00 80.25 78.00 78.56 1.5M
2023-09-28 77.43 81.28 76.49 79.80 2.3M
2023-09-27 75.78 78.00 75.26 77.43 1.7M
2023-09-26 75.14 76.99 73.56 76.05 1.3M
2023-09-25 74.37 76.25 73.90 75.01 2.1M
2023-09-22 71.74 74.28 71.65 73.90 1.8M
2023-09-21 70.85 73.55 70.51 72.70 1.8M
2023-09-20 73.04 73.95 70.99 71.35 1.5M
2023-09-19 75.20 75.20 72.01 73.31 1.8M
2023-09-18 76.85 77.66 74.66 74.88 1.9M
2023-09-15 77.78 79.45 76.00 77.82 1.8M
2023-09-14 79.10 79.21 76.17 77.54 1.6M
2023-09-13 78.60 79.60 76.86 79.00 2.5M
2023-09-12 80.10 80.74 78.00 79.24 2.4M
2023-09-11 81.42 81.99 79.75 80.70 2.3M
2023-09-08 81.70 84.00 81.30 81.85 2.6M
2023-09-07 84.84 85.00 81.68 82.03 3.9M
2023-09-06 82.48 88.39 81.29 85.90 6.0M
2023-09-05 82.77 84.84 79.61 80.81 5.2M
2023-09-04 84.73 87.50 80.08 83.81 6.3M
2023-09-01 82.60 92.49 80.00 84.73 8.2M
2023-08-31 75.60 81.50 74.55 81.20 5.4M
2023-08-30 74.50 77.49 74.01 75.50 2.4M
2023-08-29 69.53 73.77 69.00 72.92 2.1M
2023-08-28 73.52 74.44 69.03 69.90 2.2M
2023-08-25 72.64 73.50 67.23 68.99 3.4M
2023-08-24 71.82 75.40 71.30 74.40 1.5M
2023-08-23 73.80 73.89 71.26 71.65 1.4M
2023-08-22 75.68 75.85 71.50 74.21 1.6M
2023-08-21 75.75 76.84 73.93 74.45 1.7M
2023-08-18 77.00 79.29 76.00 76.55 1.6M
2023-08-17 73.12 77.55 71.00 77.40 2.4M
2023-08-16 73.05 75.22 73.05 73.60 1.2M
2023-08-15 76.47 77.34 72.50 73.53 2.0M
2023-08-14 75.51 77.96 75.21 76.77 1.8M
2023-08-11 79.05 79.23 75.20 76.66 2.8M
2023-08-10 75.55 79.90 73.80 79.36 3.4M
2023-08-09 74.00 75.79 73.60 74.53 1.1M
2023-08-08 75.74 78.74 74.26 74.28 2.3M
2023-08-07 76.02 78.00 74.88 75.61 1.9M
2023-08-04 76.42 77.66 75.20 77.33 1.5M
2023-08-03 76.08 77.64 74.82 76.30 1.3M
2023-08-02 74.64 77.90 74.05 76.80 2.2M
2023-08-01 73.39 76.29 72.65 74.90 2.2M
2023-07-31 70.98 74.26 70.02 73.39 1.8M
2023-07-28 73.55 74.18 70.53 71.08 1.9M
2023-07-27 74.01 75.34 72.93 74.01 1.6M
2023-07-26 73.13 78.85 72.41 74.69 3.9M
2023-07-25 72.60 74.28 71.70 73.39 1.8M
2023-07-24 71.01 73.84 70.69 72.09 1.5M
2023-07-21 70.59 71.56 68.09 71.34 2.8M
2023-07-20 69.83 72.46 69.29 70.58 2.8M
2023-07-19 69.57 70.49 69.00 69.63 1.6M
2023-07-18 70.20 71.85 69.78 70.08 1.5M
2023-07-17 73.00 73.00 69.56 70.32 3.8M
2023-07-14 73.00 73.99 72.03 73.60 1.5M
2023-07-13 71.85 73.80 71.01 72.50 2.0M
2023-07-12 75.77 76.50 71.40 72.02 3.8M
2023-07-11 75.67 77.30 75.11 76.58 1.6M
2023-07-10 77.02 77.69 74.26 75.60 2.0M
2023-07-07 74.35 77.26 74.01 77.02 2.4M
2023-07-06 75.89 77.98 74.22 75.20 3.3M
2023-07-05 82.28 82.75 75.00 75.90 4.4M
2023-07-04 79.37 85.40 79.37 82.67 3.0M
2023-07-03 83.78 84.68 79.66 79.88 2.8M
2023-06-30 80.11 84.80 79.80 83.01 2.7M
2023-06-29 80.17 81.60 79.36 81.00 2.3M
2023-06-28 77.50 82.99 77.46 80.60 4.4M
2023-06-27 76.11 78.76 76.00 77.75 2.8M
2023-06-26 73.50 78.65 73.00 76.88 4.2M
2023-06-21 76.12 76.40 73.01 73.74 3.7M
2023-06-20 79.00 79.50 74.82 77.09 8.1M
2023-06-19 79.52 81.45 78.51 80.00 4.7M
2023-06-16 80.00 80.99 78.18 78.99 5.2M
2023-06-15 82.10 84.63 79.80 80.82 3.7M
2023-06-14 82.00 84.88 81.10 82.62 3.2M
2023-06-13 81.08 82.59 78.19 82.39 4.3M
2023-06-12 81.24 82.15 80.48 81.39 3.1M
2023-06-09 77.28 82.66 77.28 82.06 6.4M
2023-06-08 80.70 81.69 77.00 77.20 6.3M
2023-06-07 80.29 82.78 79.30 80.57 5.1M
2023-06-06 80.50 82.63 79.70 80.08 6.0M
2023-06-05 84.36 87.67 79.63 80.08 8.7M
2023-06-02 81.80 83.72 80.99 82.25 5.7M
2023-06-01 83.88 86.89 80.69 82.11 10.8M
2023-05-31 72.40 87.98 72.40 84.84 12.0M
2023-05-30 72.21 73.66 71.14 73.42 7.0M
2023-05-29 70.61 73.77 69.06 72.88 9.4M
2023-05-26 69.00 72.95 68.33 70.90 9.8M
2023-05-25 70.30 71.70 66.80 68.97 12.1M
2023-05-24 70.91 74.02 69.18 71.04 12.4M
2023-05-23 71.38 72.20 68.40 70.30 14.9M
2023-05-22 70.70 73.33 69.12 72.00 22.6M
2023-05-19 66.00 71.66 65.00 68.35 44.5M